Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enservco Corpporation (NY: ENSV )

0.2139 -0.0060 (-2.73%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2019 3.750 4.048 3.600 3.753 6,940 +0.08(+2.12%)
Aug 29, 2019 3.562 3.807 3.300 3.675 19,487 +0.31(+9.08%)
Aug 28, 2019 3.162 3.562 3.162 3.369 15,180 +0.14(+4.17%)
Aug 27, 2019 3.450 3.600 3.162 3.234 16,312 -0.37(-10.17%)
Aug 26, 2019 3.886 4.050 3.462 3.600 39,438 -0.10(-2.76%)
Aug 23, 2019 4.005 4.185 3.453 3.702 12,680 -0.29(-7.15%)
Aug 22, 2019 4.275 4.275 3.900 3.987 14,576 -0.18(-4.22%)
Aug 21, 2019 4.500 4.660 4.092 4.162 15,045 -0.34(-7.50%)
Aug 20, 2019 4.827 4.827 4.207 4.500 7,901 -0.21(-4.46%)
Aug 19, 2019 4.650 4.800 4.500 4.710 5,644 +0.21(+4.70%)
Aug 16, 2019 4.875 4.875 4.350 4.498 7,180 -0.25(-5.33%)
Aug 15, 2019 4.950 5.146 4.125 4.752 15,912 -0.53(-9.95%)
Aug 14, 2019 5.700 5.700 4.952 5.277 8,109 -0.30(-5.43%)
Aug 13, 2019 5.829 5.829 5.250 5.580 5,046 +0.29(+5.53%)
Aug 12, 2019 5.716 5.716 5.103 5.287 3,034 -0.26(-4.73%)
Aug 09, 2019 5.729 5.850 5.431 5.550 3,226 -0.15(-2.63%)
Aug 08, 2019 5.700 5.850 5.700 5.700 4,388 -0.12(-2.06%)
Aug 07, 2019 5.850 6.042 5.707 5.820 4,546 -0.13(-2.12%)
Aug 06, 2019 6.000 6.418 5.850 5.946 3,988 -0.08(-1.37%)
Aug 05, 2019 6.000 6.216 6.000 6.029 3,863 -0.35(-5.44%)
Aug 02, 2019 6.152 6.450 6.152 6.375 7,840 +0.22(+3.63%)
Aug 01, 2019 6.900 7.361 6.152 6.152 6,342 -0.75(-10.93%)
Jul 31, 2019 6.930 7.346 6.906 6.906 7,052 -0.31(-4.30%)
Jul 30, 2019 6.934 7.425 6.900 7.216 5,573 +0.38(+5.55%)
Jul 29, 2019 7.059 7.200 6.837 6.837 3,864 -0.34(-4.70%)
Jul 26, 2019 6.636 7.200 6.636 7.175 2,086 +0.29(+4.20%)
Jul 25, 2019 6.750 7.050 6.600 6.885 23,069 -0.24(-3.37%)
Jul 24, 2019 7.050 7.347 6.900 7.125 10,651 +0.08(+1.06%)
Jul 23, 2019 7.200 7.344 6.930 7.050 10,523 -0.08(-1.05%)
Jul 22, 2019 7.088 7.191 6.750 7.125 14,515 +0.38(+5.56%)
Jul 19, 2019 7.500 7.500 6.750 6.750 7,146 -0.45(-6.25%)
Jul 18, 2019 7.200 7.500 6.900 7.200 20,711 +0.36(+5.24%)
Jul 17, 2019 7.200 7.350 6.762 6.841 10,410 -0.21(-2.98%)
Jul 16, 2019 7.200 7.200 6.750 7.051 11,210 +0.15(+2.22%)
Jul 15, 2019 6.300 6.973 6.150 6.899 10,093 +0.90(+14.98%)
Jul 12, 2019 6.000 6.742 6.000 6.000 8,200 +0.00(+0.00%)
Jul 11, 2019 6.000 6.115 5.739 6.000 3,311 +0.00(+0.00%)
Jul 10, 2019 5.805 6.000 5.700 6.000 4,928 +0.37(+6.52%)
Jul 09, 2019 5.700 5.939 5.630 5.633 3,502 -0.07(-1.18%)
Jul 08, 2019 5.851 5.933 5.550 5.700 5,037 -0.15(-2.56%)
Jul 05, 2019 6.000 6.000 5.702 5.850 1,420 -0.07(-1.24%)
Jul 03, 2019 6.210 6.210 5.850 5.923 3,106 -0.00(-0.05%)
Jul 02, 2019 6.192 6.192 5.850 5.926 3,010 +0.00(+0.03%)
Jul 01, 2019 5.850 6.150 5.850 5.925 1,852 +0.28(+5.03%)
Jun 28, 2019 6.000 6.370 5.641 5.641 8,000 -0.51(-8.29%)
Jun 27, 2019 6.600 6.600 6.152 6.152 1,814 -0.45(-6.80%)
Jun 26, 2019 6.435 6.600 6.212 6.600 1,195 +0.15(+2.33%)
Jun 25, 2019 7.050 7.050 6.212 6.450 2,360 -0.08(-1.19%)
Jun 24, 2019 6.750 7.050 6.452 6.528 5,931 -0.29(-4.20%)
Jun 21, 2019 6.441 6.814 6.002 6.814 3,800 +0.65(+10.54%)
Jun 20, 2019 6.150 6.314 6.011 6.165 2,591 +0.05(+0.86%)
Jun 19, 2019 5.925 6.324 5.625 6.112 6,088 +0.20(+3.32%)
Jun 18, 2019 6.082 6.082 5.550 5.916 8,143 -0.02(-0.30%)
Jun 17, 2019 6.150 6.285 5.537 5.934 3,950 -0.05(-0.88%)
Jun 14, 2019 5.700 6.150 5.700 5.987 1,040 +0.14(+2.46%)
Jun 13, 2019 6.000 6.298 5.700 5.843 18,232 -0.17(-2.87%)
Jun 12, 2019 6.298 6.298 6.000 6.015 779 -0.28(-4.50%)
Jun 11, 2019 6.256 6.473 6.015 6.298 3,629 -0.15(-2.35%)
Jun 10, 2019 6.165 6.750 6.165 6.450 3,325 -0.08(-1.29%)
Jun 07, 2019 6.783 7.048 6.077 6.534 5,806 -0.25(-3.63%)
Jun 06, 2019 6.782 7.350 6.780 6.780 2,737 -0.10(-1.42%)
Jun 05, 2019 6.782 7.200 6.782 6.878 901 -0.32(-4.46%)
Jun 04, 2019 7.200 7.463 6.793 7.199 1,372 -0.30(-4.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.